Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.697,70 -741,67 (-1,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00080000 | 2024-04-26 11:47AM EDT | 80.00 | 110.75 | 106.00 | 110.50 | -0.25 | -0.23% | 8 | 124 | 72.43% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 85.00 | 99.75 | 102.65 | 107.50 | 0.00 | - | 2 | 11 | 71.26% |
| TSLA261218C00090000 | 2024-04-25 3:43PM EDT | 90.00 | 106.00 | 99.80 | 104.25 | +2.31 | +2.23% | 2 | 42 | 70.26% |
| TSLA261218C00095000 | 2024-04-24 12:35PM EDT | 95.00 | 90.00 | 96.60 | 101.45 | 0.00 | - | 8 | 8 | 69.30% |
| TSLA261218C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 96.80 | 95.00 | 98.45 | +2.60 | +2.76% | 18 | 208 | 69.36% |
| TSLA261218C00105000 | 2024-04-26 2:56PM EDT | 105.00 | 93.00 | 90.85 | 95.15 | -1.80 | -1.90% | 508 | 36,041 | 67.18% |
| TSLA261218C00110000 | 2024-04-26 10:11AM EDT | 110.00 | 91.65 | 89.60 | 92.70 | -0.35 | -0.38% | 5 | 10,042 | 67.72% |
| TSLA261218C00115000 | 2024-04-25 10:42AM EDT | 115.00 | 85.00 | 86.95 | 89.90 | 0.00 | - | 12 | 24 | 66.91% |
| TSLA261218C00120000 | 2024-04-26 1:44PM EDT | 120.00 | 87.60 | 84.40 | 87.25 | +3.60 | +4.29% | 3 | 112 | 66.22% |
| TSLA261218C00125000 | 2024-04-26 2:31PM EDT | 125.00 | 83.00 | 81.90 | 84.80 | +0.68 | +0.83% | 2 | 67 | 65.64% |
| TSLA261218C00130000 | 2024-04-25 3:16PM EDT | 130.00 | 81.20 | 79.50 | 82.35 | 0.00 | - | 41 | 116 | 65.06% |
| TSLA261218C00135000 | 2024-04-26 1:58PM EDT | 135.00 | 79.50 | 77.10 | 80.00 | +7.55 | +10.49% | 4 | 80 | 64.50% |
| TSLA261218C00140000 | 2024-04-26 3:33PM EDT | 140.00 | 74.85 | 74.80 | 77.70 | +2.41 | +3.33% | 6 | 342 | 63.97% |
| TSLA261218C00145000 | 2024-04-26 11:40AM EDT | 145.00 | 72.63 | 72.55 | 75.50 | -2.27 | -3.03% | 15 | 217 | 63.48% |
| TSLA261218C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 71.35 | 70.45 | 73.35 | -1.77 | -2.42% | 34 | 1,395 | 63.06% |
| TSLA261218C00155000 | 2024-04-26 3:36PM EDT | 155.00 | 68.90 | 68.35 | 71.30 | -1.85 | -2.61% | 8 | 241 | 62.64% |
| TSLA261218C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 67.35 | 66.35 | 69.25 | -1.68 | -2.43% | 63 | 619 | 62.23% |
| TSLA261218C00165000 | 2024-04-26 3:31PM EDT | 165.00 | 64.88 | 64.40 | 66.10 | -2.32 | -3.45% | 47 | 584 | 61.22% |
| TSLA261218C00170000 | 2024-04-26 3:20PM EDT | 170.00 | 63.15 | 62.60 | 65.45 | -1.83 | -2.82% | 150 | 963 | 61.57% |
| TSLA261218C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 62.25 | 60.70 | 63.70 | -1.75 | -2.73% | 48 | 447 | 61.23% |
| TSLA261218C00180000 | 2024-04-26 2:55PM EDT | 180.00 | 59.60 | 60.15 | 61.90 | -1.10 | -1.81% | 74 | 430 | 61.51% |
| TSLA261218C00185000 | 2024-04-26 3:46PM EDT | 185.00 | 58.50 | 57.25 | 58.90 | -1.06 | -1.78% | 22 | 224 | 59.98% |
| TSLA261218C00190000 | 2024-04-26 3:52PM EDT | 190.00 | 57.55 | 55.70 | 58.65 | -0.57 | -0.98% | 51 | 443 | 60.44% |
| TSLA261218C00195000 | 2024-04-26 3:30PM EDT | 195.00 | 54.50 | 54.05 | 57.10 | -1.46 | -2.61% | 18 | 78 | 60.17% |
| TSLA261218C00200000 | 2024-04-26 3:26PM EDT | 200.00 | 53.12 | 53.20 | 55.55 | -2.01 | -3.65% | 146 | 1,701 | 60.26% |
| TSLA261218C00205000 | 2024-04-25 3:39PM EDT | 205.00 | 54.10 | 51.10 | 54.15 | +0.98 | +1.84% | 2 | 109 | 59.77% |
| TSLA261218C00210000 | 2024-04-26 11:39AM EDT | 210.00 | 53.50 | 49.75 | 52.70 | +1.89 | +3.66% | 5 | 432 | 59.59% |
| TSLA261218C00215000 | 2024-04-26 2:14PM EDT | 215.00 | 50.00 | 48.35 | 51.40 | +0.18 | +0.36% | 10 | 47 | 59.42% |
| TSLA261218C00220000 | 2024-04-26 3:47PM EDT | 220.00 | 48.05 | 47.05 | 50.05 | -0.95 | -1.94% | 41 | 594 | 59.25% |
| TSLA261218C00225000 | 2024-04-26 1:38PM EDT | 225.00 | 48.88 | 45.75 | 48.85 | +1.03 | +2.15% | 15 | 133 | 59.11% |
| TSLA261218C00230000 | 2024-04-26 3:05PM EDT | 230.00 | 45.60 | 44.60 | 47.60 | -0.65 | -1.41% | 11 | 251 | 58.98% |
| TSLA261218C00235000 | 2024-04-26 3:50PM EDT | 235.00 | 44.55 | 43.45 | 44.85 | +1.69 | +3.94% | 339 | 64 | 58.14% |
| TSLA261218C00240000 | 2024-04-26 1:14PM EDT | 240.00 | 43.75 | 42.60 | 45.10 | -0.44 | -1.00% | 9 | 2,453 | 58.79% |
| TSLA261218C00245000 | 2024-04-26 12:33PM EDT | 245.00 | 44.45 | 41.30 | 44.05 | +4.20 | +10.43% | 4 | 146 | 58.61% |
| TSLA261218C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 41.95 | 41.30 | 42.95 | -0.05 | -0.12% | 191 | 1,521 | 58.97% |
| TSLA261218C00260000 | 2024-04-26 3:05PM EDT | 260.00 | 39.00 | 38.25 | 40.95 | -1.10 | -2.74% | 8 | 853 | 58.31% |
| TSLA261218C00270000 | 2024-04-26 3:17PM EDT | 270.00 | 36.90 | 36.35 | 39.10 | -1.05 | -2.77% | 41 | 317 | 58.15% |
| TSLA261218C00280000 | 2024-04-26 3:15PM EDT | 280.00 | 35.51 | 34.60 | 36.35 | -0.24 | -0.67% | 24 | 600 | 57.56% |
| TSLA261218C00290000 | 2024-04-25 3:34PM EDT | 290.00 | 34.50 | 33.25 | 34.70 | 0.00 | - | 1 | 2,227 | 57.58% |
| TSLA261218C00300000 | 2024-04-26 3:35PM EDT | 300.00 | 32.30 | 32.70 | 33.20 | -1.12 | -3.35% | 286 | 5,113 | 57.95% |
| TSLA261218C00310000 | 2024-04-26 2:42PM EDT | 310.00 | 30.75 | 30.00 | 31.75 | -0.65 | -2.07% | 28 | 372 | 57.28% |
| TSLA261218C00320000 | 2024-04-26 1:50PM EDT | 320.00 | 30.73 | 28.70 | 30.35 | +0.60 | +1.99% | 15 | 712 | 57.21% |
| TSLA261218C00330000 | 2024-04-26 3:57PM EDT | 330.00 | 28.75 | 28.00 | 29.00 | -0.53 | -1.81% | 1,515 | 7,714 | 57.38% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00080000 | 2024-04-26 2:11PM EDT | 80.00 | 9.46 | 8.70 | 9.70 | +0.06 | +0.64% | 25 | 575 | 50.93% |
| TSLA261218P00085000 | 2024-04-26 11:08AM EDT | 85.00 | 10.62 | 9.90 | 11.00 | +0.02 | +0.19% | 4 | 58 | 50.17% |
| TSLA261218P00090000 | 2024-04-25 11:21AM EDT | 90.00 | 12.10 | 11.35 | 12.35 | -0.20 | -1.63% | 3 | 128 | 50.47% |
| TSLA261218P00095000 | 2024-04-25 10:41AM EDT | 95.00 | 13.80 | 12.60 | 13.85 | 0.00 | - | 2 | 147 | 49.84% |
| TSLA261218P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 15.35 | 14.80 | 15.35 | +0.40 | +2.68% | 167 | 1,940 | 49.09% |
| TSLA261218P00105000 | 2024-04-26 11:26AM EDT | 105.00 | 16.80 | 15.80 | 17.00 | -0.38 | -2.21% | 501 | 1,042 | 48.47% |
| TSLA261218P00110000 | 2024-04-26 1:21PM EDT | 110.00 | 17.95 | 17.60 | 18.70 | -0.28 | -1.54% | 1 | 1,492 | 47.83% |
| TSLA261218P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 20.09 | 19.20 | 20.55 | +0.01 | +0.05% | 4 | 132 | 47.30% |
| TSLA261218P00120000 | 2024-04-26 3:05PM EDT | 120.00 | 22.41 | 21.10 | 22.45 | +0.53 | +2.42% | 119 | 2,722 | 46.74% |
| TSLA261218P00125000 | 2024-04-26 2:19PM EDT | 125.00 | 24.15 | 23.25 | 24.30 | -0.10 | -0.41% | 20 | 189 | 46.04% |
| TSLA261218P00130000 | 2024-04-26 2:19PM EDT | 130.00 | 26.20 | 25.10 | 27.50 | +0.20 | +0.77% | 133 | 298 | 46.86% |
| TSLA261218P00135000 | 2024-04-26 3:28PM EDT | 135.00 | 28.69 | 27.20 | 29.05 | +0.29 | +1.02% | 41 | 972 | 45.62% |
| TSLA261218P00140000 | 2024-04-26 3:16PM EDT | 140.00 | 30.89 | 29.75 | 32.00 | +0.72 | +2.39% | 41 | 1,056 | 45.90% |
| TSLA261218P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 33.00 | 31.60 | 33.40 | +0.40 | +1.23% | 9 | 212 | 44.40% |
| TSLA261218P00150000 | 2024-04-26 2:59PM EDT | 150.00 | 35.85 | 34.05 | 36.70 | +0.86 | +2.46% | 108 | 934 | 44.86% |
| TSLA261218P00155000 | 2024-04-26 12:24PM EDT | 155.00 | 37.27 | 36.45 | 39.20 | -0.24 | -0.64% | 4 | 573 | 44.40% |
| TSLA261218P00160000 | 2024-04-26 2:45PM EDT | 160.00 | 40.42 | 39.05 | 40.80 | +0.17 | +0.42% | 8 | 1,350 | 42.97% |
| TSLA261218P00165000 | 2024-04-26 2:21PM EDT | 165.00 | 42.90 | 41.70 | 44.45 | +0.35 | +0.82% | 38 | 1,447 | 43.52% |
| TSLA261218P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 45.76 | 44.55 | 47.25 | +0.53 | +1.17% | 32 | 299 | 43.16% |
| TSLA261218P00175000 | 2024-04-26 9:59AM EDT | 175.00 | 48.75 | 47.40 | 50.10 | +0.73 | +1.52% | 1 | 1,312 | 42.77% |
| TSLA261218P00180000 | 2024-04-26 3:53PM EDT | 180.00 | 51.54 | 50.30 | 52.90 | -0.45 | -0.87% | 8 | 1,765 | 42.28% |
| TSLA261218P00185000 | 2024-04-26 3:31PM EDT | 185.00 | 54.95 | 53.20 | 55.90 | +1.01 | +1.87% | 2 | 968 | 41.92% |
| TSLA261218P00190000 | 2024-04-26 3:50PM EDT | 190.00 | 57.42 | 56.10 | 58.95 | +0.62 | +1.09% | 4 | 80 | 41.54% |
| TSLA261218P00195000 | 2024-04-26 3:50PM EDT | 195.00 | 60.57 | 59.15 | 62.10 | +0.21 | +0.35% | 2 | 110 | 41.20% |
| TSLA261218P00200000 | 2024-04-26 3:45PM EDT | 200.00 | 63.88 | 62.35 | 65.25 | +0.58 | +0.92% | 81 | 894 | 40.81% |
| TSLA261218P00205000 | 2024-04-26 3:28PM EDT | 205.00 | 67.50 | 65.55 | 68.60 | -1.99 | -2.86% | 5 | 82 | 40.54% |
| TSLA261218P00210000 | 2024-04-26 10:02AM EDT | 210.00 | 70.58 | 68.90 | 71.85 | -1.27 | -1.77% | 2 | 158 | 40.12% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 73.17 | 72.25 | 75.30 | 0.00 | - | 1 | 50 | 39.83% |
| TSLA261218P00220000 | 2024-04-25 2:33PM EDT | 220.00 | 77.35 | 75.70 | 78.75 | 0.00 | - | 6 | 135 | 39.49% |
| TSLA261218P00225000 | 2024-04-22 9:42AM EDT | 225.00 | 95.20 | 79.15 | 82.30 | 0.00 | - | 52 | 51 | 39.19% |
| TSLA261218P00230000 | 2024-04-24 11:39AM EDT | 230.00 | 87.02 | 82.75 | 85.85 | 0.00 | - | 23 | 183 | 38.84% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 235.00 | 87.34 | 86.35 | 89.50 | 0.00 | - | 15 | 42 | 38.54% |
| TSLA261218P00240000 | 2024-04-26 11:32AM EDT | 240.00 | 90.00 | 90.05 | 93.15 | -4.90 | -5.16% | 3 | 212 | 38.18% |
| TSLA261218P00245000 | 2024-04-25 3:50PM EDT | 245.00 | 94.43 | 93.75 | 96.95 | 0.00 | - | 7 | 27 | 37.91% |
| TSLA261218P00250000 | 2024-04-26 3:45PM EDT | 250.00 | 99.12 | 97.55 | 100.75 | +0.60 | +0.61% | 51 | 218 | 37.60% |
| TSLA261218P00260000 | 2024-04-26 11:05AM EDT | 260.00 | 105.80 | 105.25 | 108.50 | -2.60 | -2.40% | 2 | 30 | 36.98% |
| TSLA261218P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 115.55 | 113.15 | 116.40 | -0.40 | -0.34% | 14 | 76 | 36.32% |
| TSLA261218P00280000 | 2024-04-26 11:06AM EDT | 280.00 | 121.90 | 121.10 | 124.70 | -4.00 | -3.18% | 2 | 67 | 35.89% |
| TSLA261218P00290000 | 2024-04-26 10:45AM EDT | 290.00 | 130.70 | 129.35 | 133.00 | -6.00 | -4.39% | 4 | 77 | 35.29% |
| TSLA261218P00300000 | 2024-04-26 12:25PM EDT | 300.00 | 137.71 | 137.80 | 141.45 | -2.29 | -1.64% | 8 | 235 | 34.67% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 310.00 | 168.55 | 145.65 | 151.00 | 0.00 | - | 10 | 11 | 35.24% |
| TSLA261218P00320000 | 2024-04-25 3:28PM EDT | 320.00 | 155.49 | 155.40 | 159.75 | 0.00 | - | 1 | 30 | 34.71% |
| TSLA261218P00330000 | 2024-04-25 3:28PM EDT | 330.00 | 164.31 | 163.30 | 169.20 | 0.00 | - | 3 | 54 | 34.97% |
© 2024 Yahoo. Tutti i diritti riservati.